Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AXA S.A. logo
CS.PA
AXA S.A.
13:11:53
42.52 €
0.0000 (%0.00)
Previous Close: 42.4
Day Low₺42.31
Day High₺42.59
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CS.PA: AXA S.A. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.877
CLOSE 22.9024

Low

LOW 18.21

High

HIGH 26.56
DATEOPENHIGHLOWCLOSE
01/04/202119.7919.8619.319.44
01/05/202119.2519.6319.2219.43
01/06/202119.6820.5419.5420.26
01/07/202120.520.5820.2120.39
01/08/202120.5120.5720.2820.36
01/11/202120.2520.3820.0520.25
01/12/202120.320.3920.0920.19
01/13/202120.1220.2319.9920.07
01/14/20212020.2219.920.05
01/15/202119.920.1819.6819.92
01/18/202119.7919.8419.6419.73
01/19/202119.8720.0319.5319.65
01/20/202119.7519.9319.5819.72
01/21/202119.7319.8619.4719.52
01/22/202119.4219.4219.0119.21
01/25/202119.3119.418.7518.77
01/26/202118.819.0518.7618.86
01/27/202118.8718.9818.4918.67
01/28/202118.4918.8618.2418.8
01/29/202118.3718.5218.2118.3
02/01/202118.4918.6218.3618.45
02/02/202118.5818.8918.5118.82
02/03/202119.1719.2518.8918.99
02/04/202119.0719.2418.919.15
02/05/202119.1719.3419.0519.2
02/08/202119.2819.4219.1419.25
02/09/202119.2519.2919.0619.29
02/10/202119.3719.4719.1219.3
02/11/202119.3119.3219.1319.27
02/12/202119.1819.1818.8819.12
02/15/202119.2119.6719.2119.57
02/16/202119.5319.6319.3119.53
02/17/202119.5319.7819.519.7
02/18/202119.7119.8319.4219.44
02/19/202119.4919.9419.4919.86
02/22/202119.822019.5719.93
02/23/202120.0620.1519.920.08
02/24/202120.0320.4319.9220.31
02/25/202120.521.3520.521.15
02/26/202120.8921.1420.6420.8
03/01/20212121.422121.31
03/02/202121.2321.6721.1921.59
03/03/202121.7422.0921.7422.09
03/04/202121.7322.0621.7222
03/05/202121.8122.0621.5722
03/08/202122.1722.6422.122.57
03/09/202122.6322.7822.5622.75
03/10/202122.722.9222.5822.75
03/11/202122.7322.7922.4522.71
03/12/202122.6122.9522.5222.93
03/15/202122.932322.6722.75
03/16/202122.8322.922.5222.61
03/17/202122.5722.6822.3922.45
03/18/202122.5822.9222.4822.76
03/19/202122.6422.9622.5422.84
03/22/202122.6422.7922.4322.48
03/23/202122.3922.5722.2322.43
03/24/202122.2722.5922.1722.51
03/25/202122.4222.6222.2322.5
03/26/202122.6322.7422.5122.53
03/29/202122.5722.7922.5322.66
03/30/202122.8323.2522.8123.15
03/31/202123.0923.2522.8822.89
04/01/202122.8823.0422.7823
04/06/202123.223.4123.0823.21
04/07/202123.2123.5423.1923.44
04/08/202123.5723.6123.3623.44
04/09/202123.523.6123.423.5
04/12/202123.5723.8323.5323.68
04/13/202123.7623.8923.6723.71
04/14/202123.6623.7223.4523.61
04/15/202123.6923.7423.3723.41
04/16/202123.4923.7923.4623.71
04/19/202123.7123.823.5423.75
04/20/202123.7223.7623.123.17
04/21/202123.223.3922.9623.17
04/22/202123.2523.2522.9523.16
04/23/202123.123.242323.18
04/26/202123.1523.3623.0223.25
04/27/202123.2123.2522.9723.1
04/28/202123.2123.5123.1823.43
04/29/202123.5423.5723.2823.45
04/30/202123.523.6223.4223.53
05/03/202123.5923.9223.5923.91
05/04/202123.9424.1523.6123.7
05/05/202123.8723.8723.523.78
05/06/202123.8524.1623.7824.16
05/07/202122.9823.0422.5922.73
05/10/202122.8723.1222.7623.05
05/11/202122.8222.9222.3922.57
05/12/202122.5422.7522.3622.7
05/13/202122.4622.6222.0322.56
05/14/202122.7822.9422.6722.88
05/17/202122.8622.9222.6922.82
05/18/202122.922.9122.5822.65
05/19/202122.4522.642222.3
05/20/202122.4222.4522.1722.38
05/21/202122.3822.6122.3122.55
05/24/202122.5722.6322.3922.52
05/25/202122.5422.5522.2622.29
05/26/202122.3922.3922.0822.22
05/27/202122.1122.5922.122.45
05/28/202122.5922.8822.5622.81
05/31/202122.8222.8522.5722.58
06/01/202122.6422.8722.5822.79
06/02/202122.7622.9122.7422.85
06/03/202122.8322.8722.6822.81
06/04/202122.722.9322.6822.83
06/07/202122.8423.122.7522.99
06/08/202122.9523.1122.7522.9
06/09/202122.9822.9922.3922.46
06/10/202122.3822.5322.2422.31
06/11/202122.3422.4822.1522.41
06/14/202122.4522.5822.3822.48
06/15/202122.622.7722.5622.75
06/16/202122.7922.8522.622.74
06/17/202122.7323.1322.7222.89
06/18/202122.7922.7921.8322.05
06/21/202121.721.8321.4521.83
06/22/202121.9221.9221.5921.68
06/23/202121.6521.6721.4221.42
06/24/202121.5221.8321.5121.73
06/25/202121.822221.7521.98
06/28/202121.952221.6121.61
06/29/202121.6121.8621.5821.67
06/30/202121.6221.6721.2221.39
07/01/202121.621.7921.521.69
07/02/202121.8221.921.7121.75
07/05/202121.722221.5821.91
07/06/202121.8621.9121.3921.56
07/07/202121.6421.7521.4221.62
07/08/202121.4321.432121.29
07/09/202121.4121.8421.2821.82
07/12/202121.7821.9221.4521.83
07/13/202121.921.9221.721.77
07/14/202121.7421.9321.6221.82
07/15/202121.7621.7821.5821.76
07/16/202121.8521.9821.4721.62
07/19/202121.3721.4120.7821
07/20/202121.0921.4120.9621.21
07/21/202121.1521.7421.1321.64
07/22/202121.7522.0121.7321.76
07/23/202121.892221.7321.77
07/26/202121.5921.921.3721.9
07/27/202121.8121.8321.5421.81
07/28/202121.9722.0521.7621.83
07/29/202121.8222.0621.8221.92
07/30/202121.832221.7221.88
08/02/202122.523.0722.4122.81
08/03/202122.8123.1722.7823.09
08/04/202123.1723.2622.8923.15
08/05/202123.1423.4423.0923.38
08/06/202123.3623.7523.2923.68
08/09/202123.6823.8223.6223.77
08/10/202123.7523.8923.723.84
08/11/202123.8924.1223.8824.11
08/12/202124.0824.4324.0124.26
08/13/202124.2424.4524.2124.45
08/16/202124.2824.3924.1124.33
08/17/202124.2324.2323.9924.17
08/18/202124.1324.422424.42
08/19/202124.1624.2823.6123.92
08/20/202123.8424.0323.6823.99
08/23/202124.2424.2724.0524.15
08/24/202124.2424.262424.17
08/25/202124.1224.1724.0224.14
08/26/202123.9824.123.8624.04
08/27/20212424.1223.9124.07
08/30/202124.0524.0823.9123.96
08/31/202123.9624.0323.5823.78
09/01/202123.8924.223.823.86
09/02/202123.8623.9123.723.76
09/03/202123.723.7523.4823.59
09/06/202123.6723.8623.5823.76
09/07/202123.6723.7523.5323.65
09/08/202123.523.523.1623.37
09/09/202123.1723.4523.0923.35
09/10/202123.4223.523.0823.23
09/13/202123.3523.5923.3123.48
09/14/202123.523.5623.1223.25
09/15/202123.2123.4123.1723.26
09/16/202123.4223.523.2623.33
09/17/202123.4623.5623.0823.09
09/20/202122.7522.7522.1622.37
09/21/202122.4722.8122.4322.63
09/22/202122.8923.1122.7723.05
09/23/202123.1223.3823.1123.38
09/24/202123.3423.5523.2323.5
09/27/202123.6323.9623.5823.88
09/28/202123.9424.0923.5123.59
09/29/202123.7524.0323.5823.94
09/30/202124.1224.2723.9224.08
10/01/202123.8123.9223.5823.88
10/04/202123.7524.0523.623.82
10/05/202123.8424.3123.7524.28
10/06/202124.1324.1423.4223.75
10/07/202123.9524.3523.9324.21
10/08/202124.0924.3324.0924.19
10/11/202124.0924.2524.0424.23
10/12/202123.9224.0423.8324.04
10/13/202123.9723.9723.2823.5
10/14/202123.723.8623.4323.7
10/15/202123.7824.1323.7823.92
10/18/202123.924.0723.7823.91
10/19/202123.824.0123.6323.93
10/20/202123.9524.0923.924
10/21/202123.9623.9623.5623.74
10/22/202123.752423.6723.95
10/25/202123.9224.0623.8823.93
10/26/202124.0924.4623.924.45
10/27/202124.4124.4724.2124.41
10/28/202124.324.4224.2124.42
10/29/202124.3725.1624.3125.16
11/01/202125.0525.3525.0125.31
11/02/202125.225.6125.1625.58
11/03/202125.6225.8225.5125.65
11/04/202125.925.925.3825.55
11/05/20212626.3525.4825.5
11/08/202125.4225.7825.2525.59
11/09/202125.525.5625.3325.36
11/10/202125.4925.9325.325.67
11/11/202125.7725.9425.7225.75
11/12/202125.7125.8825.6425.78
11/15/202125.7326.0525.6425.86
11/16/202125.8725.9125.5625.56
11/17/202125.5425.7425.4925.57
11/18/202125.5725.6825.3525.43
11/19/202125.5525.6324.7925.17
11/22/202125.3525.5425.2625.4
11/23/202125.325.7425.2125.5
11/24/202125.5125.8725.4925.54
11/25/202125.5425.6325.3825.47
11/26/202124.624.7524.0924.23
11/29/202124.4724.7324.2224.24
11/30/20212424.5623.9224.35
12/01/202124.4825.4224.4825.24
12/02/202124.9525.1524.8425.11
12/03/202125.3225.424.8725
12/06/202125.1625.6525.0825.47
12/07/202125.5225.8625.5225.62
12/08/202125.6125.7525.2125.55
12/09/202125.5425.7125.3925.53
12/10/202125.525.6625.3225.37
12/13/202125.4225.6525.2625.32
12/14/202125.5225.6525.3725.43
12/15/202125.525.6525.425.43
12/16/202125.6825.9225.6425.75
12/17/202125.6925.7525.1525.38
12/20/202124.8624.9824.524.88
12/21/202125.1325.4524.9825.41
12/22/202125.3725.5425.2325.54
12/23/202125.5925.9825.5725.89
12/24/202125.752625.7525.9
12/27/202125.7626.1825.7626.12
12/28/202126.1526.3826.1126.31
12/29/202126.3326.5626.1526.25
12/30/202126.1726.3726.1426.29
12/31/202126.1326.226.0626.18